KissMeData/037400/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192200	124972484	1795	1795	1795	1795	301
3	20240112	192100	124972484	1795	1795	1795	1795	0
4	20240112	192000	124972484	1795	1795	1795	1795	0
5	20240112	191900	124972484	1795	1795	1795	1795	0
6	20240112	191800	124972484	1795	1795	1795	1795	0
7	20240112	191700	124972484	1795	1795	1795	1795	0
8	20240112	191600	124972484	1795	1795	1795	1795	0
9	20240112	191500	124972484	1795	1795	1795	1795	0
10	20240112	191400	124972484	1795	1795	1795	1795	0
11	20240112	191300	124972484	1795	1795	1795	1795	0
12	20240112	191200	124972484	1795	1795	1795	1795	0
13	20240112	191100	124972484	1795	1795	1795	1795	0
14	20240112	191000	124972484	1795	1795	1795	1795	0
15	20240112	190900	124972484	1795	1795	1795	1795	0
16	20240112	190800	124972484	1795	1795	1795	1795	0
17	20240112	190700	124972484	1795	1795	1795	1795	0
18	20240112	190600	124972484	1795	1795	1795	1795	0
19	20240112	190500	124972484	1795	1795	1795	1795	0
20	20240112	190400	124972484	1795	1795	1795	1795	0
21	20240112	190300	124972484	1795	1795	1795	1795	0
22	20240112	190200	124972484	1795	1795	1795	1795	0
23	20240112	190100	124972484	1795	1795	1795	1795	0
24	20240112	190000	124972484	1795	1795	1795	1795	0
25	20240112	185900	124972484	1795	1795	1795	1795	0
26	20240112	185800	124972484	1795	1795	1795	1795	0
27	20240112	185700	124972484	1795	1795	1795	1795	0
28	20240112	185600	124972484	1795	1795	1795	1795	0
29	20240112	185500	124972484	1795	1795	1795	1795	0
30	20240112	185400	124972484	1795	1795	1795	1795	0
31	20240112	185300	124972484	1795	1795	1795	1795	0
32	20240112	185200	124972484	1795	1795	1795	1795	301
33	20240112	185100	124972484	1795	1795	1795	1795	0
34	20240112	185000	124972484	1795	1795	1795	1795	0
35	20240112	184900	124972484	1795	1795	1795	1795	0
36	20240112	184800	124972484	1795	1795	1795	1795	0
37	20240112	184700	124972484	1795	1795	1795	1795	0
38	20240112	184600	124972484	1795	1795	1795	1795	0
39	20240112	184500	124972484	1795	1795	1795	1795	0
40	20240112	184400	124972484	1795	1795	1795	1795	0
41	20240112	184300	124972484	1795	1795	1795	1795	0
42	20240112	184200	124972484	1795	1795	1795	1795	0
43	20240112	184100	124972484	1795	1795	1795	1795	0
44	20240112	184000	124972484	1795	1795	1795	1795	0
45	20240112	183900	124972484	1795	1795	1795	1795	0
46	20240112	183800	124972484	1795	1795	1795	1795	0
47	20240112	183700	124972484	1795	1795	1795	1795	0
48	20240112	183600	124972484	1795	1795	1795	1795	0
49	20240112	183500	124972484	1795	1795	1795	1795	0
50	20240112	183400	124972484	1795	1795	1795	1795	0
51	20240112	183300	124972484	1795	1795	1795	1795	0
52	20240112	183200	124972484	1795	1795	1795	1795	0
53	20240112	183100	124972484	1795	1795	1795	1795	0
54	20240112	183000	124972484	1795	1795	1795	1795	0
55	20240112	182900	124972484	1795	1795	1795	1795	0
56	20240112	182800	124972484	1795	1795	1795	1795	0
57	20240112	182700	124972484	1795	1795	1795	1795	0
58	20240112	182600	124972484	1795	1795	1795	1795	0
59	20240112	182500	124972484	1795	1795	1795	1795	0
60	20240112	182400	124972484	1795	1795	1795	1795	0
61	20240112	182300	124972484	1795	1795	1795	1795	0
62	20240112	182200	124972484	1795	1795	1795	1795	301
63	20240112	182100	124972484	1795	1795	1795	1795	0
64	20240112	182000	124972484	1795	1795	1795	1795	0
65	20240112	181900	124972484	1795	1795	1795	1795	0
66	20240112	181800	124972484	1795	1795	1795	1795	0
67	20240112	181700	124972484	1795	1795	1795	1795	0
68	20240112	181600	124972484	1795	1795	1795	1795	0
69	20240112	181500	124972484	1795	1795	1795	1795	0
70	20240112	181400	124972484	1795	1795	1795	1795	0
71	20240112	181300	124972484	1795	1795	1795	1795	0
72	20240112	181200	124972484	1795	1795	1795	1795	0
73	20240112	181100	124972484	1795	1795	1795	1795	0
74	20240112	181000	124972484	1795	1795	1795	1795	0
75	20240112	180900	124972484	1795	1795	1795	1795	0
76	20240112	180800	124972484	1795	1795	1795	1795	0
77	20240112	180700	124972484	1795	1795	1795	1795	0
78	20240112	180600	124972484	1795	1795	1795	1795	0
79	20240112	180500	124972484	1795	1795	1795	1795	0
80	20240112	180400	124972484	1795	1795	1795	1795	0
81	20240112	180300	124972484	1795	1795	1795	1795	0
82	20240112	180200	124972484	1795	1795	1795	1795	0
83	20240112	180100	124972484	1795	1795	1795	1795	0
84	20240112	180000	124972484	1795	1795	1795	1795	0
85	20240112	175900	124972484	1795	1795	1795	1795	0
86	20240112	175800	124972484	1795	1795	1795	1795	0
87	20240112	175700	124972484	1795	1795	1795	1795	0
88	20240112	175600	124972484	1795	1795	1795	1795	0
89	20240112	175500	124972484	1795	1795	1795	1795	0
90	20240112	175400	124972484	1795	1795	1795	1795	0
91	20240112	175300	124972484	1795	1795	1795	1795	0
92	20240112	175200	124972484	1795	1795	1795	1795	301
93	20240112	175100	124972484	1795	1795	1795	1795	0
94	20240112	175000	124972484	1795	1795	1795	1795	0
95	20240112	174900	124972484	1795	1795	1795	1795	0
96	20240112	174800	124972484	1795	1795	1795	1795	0
97	20240112	174700	124972484	1795	1795	1795	1795	0
98	20240112	174600	124972484	1795	1795	1795	1795	0
99	20240112	174500	124972484	1795	1795	1795	1795	0
100	20240112	174400	124972484	1795	1795	1795	1795	0
101	20240112	174300	124972484	1795	1795	1795	1795	0
102	20240112	174200	124972484	1795	1795	1795	1795	0
103	20240112	174100	124972484	1795	1795	1795	1795	0
104	20240112	174000	124972484	1795	1795	1795	1795	0
105	20240112	173900	124972484	1795	1795	1795	1795	0
106	20240112	173800	124972484	1795	1795	1795	1795	0
107	20240112	173700	124972484	1795	1795	1795	1795	0
108	20240112	173600	124972484	1795	1795	1795	1795	0
109	20240112	173500	124972484	1795	1795	1795	1795	0
110	20240112	173400	124972484	1795	1795	1795	1795	0
111	20240112	173300	124972484	1795	1795	1795	1795	0
112	20240112	173200	124972484	1795	1795	1795	1795	0
113	20240112	173100	124972484	1795	1795	1795	1795	0
114	20240112	173000	124972484	1795	1795	1795	1795	0
115	20240112	172900	124972484	1795	1795	1795	1795	0
116	20240112	172800	124972484	1795	1795	1795	1795	0
117	20240112	172700	124972484	1795	1795	1795	1795	0
118	20240112	172600	124972484	1795	1795	1795	1795	0
119	20240112	172500	124972484	1795	1795	1795	1795	0
120	20240112	172400	124972484	1795	1795	1795	1795	0
121	20240112	172300	124972484	1795	1795	1795	1795	0
122	20240112	172200	124972484	1795	1795	1795	1795	301
123	20240112	172100	124972484	1795	1795	1795	1795	0
124	20240112	172000	124972484	1795	1795	1795	1795	0
125	20240112	171900	124972484	1795	1795	1795	1795	0
126	20240112	171800	124972484	1795	1795	1795	1795	0
127	20240112	171700	124972484	1795	1795	1795	1795	0
128	20240112	171600	124972484	1795	1795	1795	1795	0
129	20240112	171500	124972484	1795	1795	1795	1795	0
130	20240112	171400	124972484	1795	1795	1795	1795	0
131	20240112	171300	124972484	1795	1795	1795	1795	0
132	20240112	171200	124972484	1795	1795	1795	1795	0
133	20240112	171100	124972484	1795	1795	1795	1795	0
134	20240112	171000	124972484	1795	1795	1795	1795	0
135	20240112	170900	124972484	1795	1795	1795	1795	0
136	20240112	170800	124972484	1795	1795	1795	1795	0
137	20240112	170700	124972484	1795	1795	1795	1795	0
138	20240112	170600	124972484	1795	1795	1795	1795	0
139	20240112	170500	124972484	1795	1795	1795	1795	0
140	20240112	170400	124972484	1795	1795	1795	1795	0
141	20240112	170300	124972484	1795	1795	1795	1795	0
142	20240112	170200	124972484	1795	1795	1795	1795	0
143	20240112	170100	124972484	1795	1795	1795	1795	0
144	20240112	170000	124972484	1795	1795	1795	1795	0
145	20240112	165900	124972484	1795	1795	1795	1795	0
146	20240112	165800	124972484	1795	1795	1795	1795	0
147	20240112	165700	124972484	1795	1795	1795	1795	0
148	20240112	165600	124972484	1795	1795	1795	1795	0
149	20240112	165500	124972484	1795	1795	1795	1795	0
150	20240112	165400	124972484	1795	1795	1795	1795	0
151	20240112	165300	124972484	1795	1795	1795	1795	0
152	20240112	165200	124972484	1795	1795	1795	1795	301
153	20240112	165100	124972484	1795	1795	1795	1795	0
154	20240112	165000	124972484	1795	1795	1795	1795	0
155	20240112	164900	124972484	1795	1795	1795	1795	0
156	20240112	164800	124972484	1795	1795	1795	1795	0
157	20240112	164700	124972484	1795	1795	1795	1795	0
158	20240112	164600	124972484	1795	1795	1795	1795	0
159	20240112	164500	124972484	1795	1795	1795	1795	0
160	20240112	164400	124972484	1795	1795	1795	1795	0
161	20240112	164300	124972484	1795	1795	1795	1795	0
162	20240112	164200	124972484	1795	1795	1795	1795	0
163	20240112	164100	124972484	1795	1795	1795	1795	0
164	20240112	164000	124972484	1795	1795	1795	1795	0
165	20240112	163900	124972484	1795	1795	1795	1795	0
166	20240112	163800	124972484	1795	1795	1795	1795	0
167	20240112	163700	124972484	1795	1795	1795	1795	0
168	20240112	163600	124972484	1795	1795	1795	1795	0
169	20240112	163500	124972484	1795	1795	1795	1795	0
170	20240112	163400	124972484	1795	1795	1795	1795	0
171	20240112	163300	124972484	1795	1795	1795	1795	0
172	20240112	163200	124972484	1795	1795	1795	1795	0
173	20240112	163100	124972484	1795	1795	1795	1795	0
174	20240112	163000	124972484	1795	1795	1795	1795	0
175	20240112	162900	124972484	1795	1795	1795	1795	0
176	20240112	162800	124972484	1795	1795	1795	1795	0
177	20240112	162700	124972484	1795	1795	1795	1795	0
178	20240112	162600	124972484	1795	1795	1795	1795	0
179	20240112	162500	124972484	1795	1795	1795	1795	0
180	20240112	162400	124972484	1795	1795	1795	1795	0
181	20240112	162300	124972484	1795	1795	1795	1795	0
182	20240112	162200	124972484	1795	1795	1795	1795	301
183	20240112	162100	124972484	1795	1795	1795	1795	0
184	20240112	162000	124972484	1795	1795	1795	1795	0
185	20240112	161900	124972484	1795	1795	1795	1795	0
186	20240112	161800	124972484	1795	1795	1795	1795	0
187	20240112	161700	124972484	1795	1795	1795	1795	0
188	20240112	161600	124972484	1795	1795	1795	1795	0
189	20240112	161500	124972484	1795	1795	1795	1795	0
190	20240112	161400	124972484	1795	1795	1795	1795	0
191	20240112	161300	124972484	1795	1795	1795	1795	0
192	20240112	161200	124972484	1795	1795	1795	1795	0
193	20240112	161100	124972484	1795	1795	1795	1795	0
194	20240112	161000	124972484	1795	1795	1795	1795	0
195	20240112	160900	124972484	1795	1795	1795	1795	0
196	20240112	160800	124972484	1795	1795	1795	1795	0
197	20240112	160700	124972484	1795	1795	1795	1795	0
198	20240112	160600	124972484	1795	1795	1795	1795	0
199	20240112	160500	124972484	1795	1795	1795	1795	0
200	20240112	160400	124972484	1795	1795	1795	1795	0
201	20240112	160300	124972484	1795	1795	1795	1795	0
202	20240112	160200	124972484	1795	1795	1795	1795	0
203	20240112	160100	124972484	1795	1795	1795	1795	0
204	20240112	160000	124972484	1795	1795	1795	1795	0
205	20240112	155900	124972484	1795	1795	1795	1795	0
206	20240112	155800	124972484	1795	1795	1795	1795	0
207	20240112	155700	124972484	1795	1795	1795	1795	0
208	20240112	155600	124972484	1795	1795	1795	1795	0
209	20240112	155500	124972484	1795	1795	1795	1795	0
210	20240112	155400	124972484	1795	1795	1795	1795	0
211	20240112	155300	124972484	1795	1795	1795	1795	0
212	20240112	155200	124972484	1795	1795	1795	1795	301
213	20240112	155100	124972484	1795	1795	1795	1795	0
214	20240112	155000	124972484	1795	1795	1795	1795	0
215	20240112	154900	124972484	1795	1795	1795	1795	0
216	20240112	154800	124972484	1795	1795	1795	1795	0
217	20240112	154700	124972484	1795	1795	1795	1795	0
218	20240112	154600	124972484	1795	1795	1795	1795	0
219	20240112	154500	124972484	1795	1795	1795	1795	0
220	20240112	154400	124972484	1795	1795	1795	1795	0
221	20240112	154300	124972484	1795	1795	1795	1795	0
222	20240112	154200	124972484	1795	1795	1795	1795	0
223	20240112	154100	124972484	1795	1795	1795	1795	0
224	20240112	154000	124972484	1795	1795	1795	1795	0
225	20240112	153900	124972484	1795	1795	1795	1795	0
226	20240112	153800	124972484	1795	1795	1795	1795	0
227	20240112	153700	124972484	1795	1795	1795	1795	0
228	20240112	153600	124972484	1795	1795	1795	1795	0
229	20240112	153500	124972484	1795	1795	1795	1795	0
230	20240112	153400	124972484	1795	1795	1795	1795	0
231	20240112	153300	124972484	1795	1795	1795	1795	0
232	20240112	153200	124972484	1795	1795	1795	1795	0
233	20240112	153100	124972484	1795	1795	1795	1795	0
234	20240112	153000	124972484	1795	1795	1795	1795	301
235	20240112	152900	124432189	1793	1793	1793	1793	0
236	20240112	152800	124432189	1793	1793	1793	1793	0
237	20240112	152700	124432189	1793	1793	1793	1793	0
238	20240112	152600	124432189	1793	1793	1793	1793	0
239	20240112	152500	124432189	1793	1793	1793	1793	0
240	20240112	152400	124432189	1793	1793	1793	1793	0
241	20240112	152300	124432189	1793	1793	1793	1793	0
242	20240112	152200	124432189	1793	1793	1793	1793	0
243	20240112	152100	124432189	1793	1793	1793	1793	0
244	20240112	152000	124432189	1793	1793	1793	1793	0
245	20240112	151900	124432189	1793	1793	1793	1793	0
246	20240112	151800	124432189	1793	1793	1793	1793	0
247	20240112	151700	124432189	1793	1793	1793	1793	0
248	20240112	151600	124432189	1793	1793	1793	1793	0
249	20240112	151500	124432189	1793	1793	1793	1793	617
250	20240112	151400	123325908	1793	1794	1795	1793	857
251	20240112	151300	121788338	1794	1794	1794	1794	549
252	20240112	151200	120803432	1794	1794	1794	1794	0
253	20240112	151100	120803432	1794	1794	1794	1794	172
254	20240112	151000	120494864	1795	1795	1795	1795	277
255	20240112	150900	119997649	1795	1795	1795	1795	0
256	20240112	150800	119997649	1795	1795	1795	1795	0
257	20240112	150700	119997649	1795	1795	1795	1795	0
258	20240112	150600	119997649	1795	1795	1795	1795	60
259	20240112	150500	119889949	1794	1794	1794	1794	94
260	20240112	150400	119721313	1794	1794	1794	1794	0
261	20240112	150300	119721313	1794	1794	1794	1794	120
262	20240112	150200	119506033	1794	1794	1794	1794	0
263	20240112	150100	119506033	1794	1794	1794	1794	0
264	20240112	150000	119506033	1794	1794	1794	1794	0
265	20240112	145900	119506033	1794	1794	1794	1794	37
266	20240112	145800	119439655	1794	1794	1794	1794	0
267	20240112	145700	119439655	1794	1794	1794	1794	220
268	20240112	145600	119044975	1795	1795	1795	1795	0
269	20240112	145500	119044975	1795	1795	1795	1795	0
270	20240112	145400	119044975	1795	1795	1795	1795	0
271	20240112	145300	119044975	1795	1795	1795	1795	255
272	20240112	145200	118587250	1794	1794	1794	1794	0
273	20240112	145100	118587250	1794	1794	1794	1794	273
274	20240112	145000	118097488	1793	1794	1794	1793	58
275	20240112	144900	117993446	1794	1794	1794	1794	48
276	20240112	144800	117907334	1793	1793	1793	1793	127
277	20240112	144700	117679623	1793	1793	1793	1793	2060
278	20240112	144600	113986043	1794	1793	1794	1793	71
279	20240112	144500	113858739	1794	1794	1797	1794	964
280	20240112	144400	112128492	1794	1795	1795	1794	556
281	20240112	144300	111131023	1795	1795	1795	1795	0
282	20240112	144200	111131023	1795	1795	1795	1795	0
283	20240112	144100	111131023	1795	1795	1795	1795	0
284	20240112	144000	111131023	1795	1795	1795	1795	0
285	20240112	143900	111131023	1795	1795	1795	1795	0
286	20240112	143800	111131023	1795	1795	1795	1795	0
287	20240112	143700	111131023	1795	1795	1795	1795	0
288	20240112	143600	111131023	1795	1795	1795	1795	0
289	20240112	143500	111131023	1795	1795	1795	1795	0
290	20240112	143400	111131023	1795	1795	1795	1795	0
291	20240112	143300	111131023	1795	1795	1795	1795	0
292	20240112	143200	111131023	1795	1795	1795	1795	0
293	20240112	143100	111131023	1795	1795	1795	1795	0
294	20240112	143000	111131023	1795	1795	1795	1795	0
295	20240112	142900	111131023	1795	1795	1795	1795	0
296	20240112	142800	111131023	1795	1795	1795	1795	0
297	20240112	142700	111131023	1795	1795	1795	1795	0
298	20240112	142600	111131023	1795	1795	1795	1795	0
299	20240112	142500	111131023	1795	1795	1795	1795	6
300	20240112	142400	111120253	1795	1795	1795	1795	0
301	20240112	142300	111120253	1795	1795	1795	1795	0
302	20240112	142200	111120253	1795	1795	1795	1795	0
303	20240112	142100	111120253	1795	1795	1795	1795	10
304	20240112	142000	111102303	1795	1795	1795	1795	0
305	20240112	141900	111102303	1795	1795	1795	1795	6
306	20240112	141800	111091533	1795	1795	1795	1795	0
307	20240112	141700	111091533	1795	1795	1795	1795	0
308	20240112	141600	111091533	1795	1795	1795	1795	0
309	20240112	141500	111091533	1795	1795	1795	1795	6
310	20240112	141400	111080763	1794	1794	1794	1794	93
311	20240112	141300	110913921	1794	1794	1794	1794	0
312	20240112	141200	110913921	1794	1794	1794	1794	46
313	20240112	141100	110831397	1794	1794	1794	1794	275
314	20240112	141000	110338047	1795	1795	1795	1795	0
315	20240112	140900	110338047	1795	1795	1795	1795	0
316	20240112	140800	110338047	1795	1795	1795	1795	0
317	20240112	140700	110338047	1795	1795	1795	1795	0
318	20240112	140600	110338047	1795	1795	1795	1795	0
319	20240112	140500	110338047	1795	1795	1795	1795	0
320	20240112	140400	110338047	1795	1795	1795	1795	0
321	20240112	140300	110338047	1795	1795	1795	1795	0
322	20240112	140200	110338047	1795	1795	1795	1795	0
323	20240112	140100	110338047	1795	1795	1795	1795	7
324	20240112	140000	110325482	1795	1794	1795	1794	2409
325	20240112	135900	106003643	1794	1794	1794	1794	0
326	20240112	135800	106003643	1794	1794	1794	1794	0
327	20240112	135700	106003643	1794	1794	1794	1794	0
328	20240112	135600	106003643	1794	1794	1794	1794	0
329	20240112	135500	106003643	1794	1794	1794	1794	0
330	20240112	135400	106003643	1794	1794	1794	1794	0
331	20240112	135300	106003643	1794	1794	1794	1794	0
332	20240112	135200	106003643	1794	1794	1794	1794	0
333	20240112	135100	106003643	1794	1794	1794	1794	0
334	20240112	135000	106003643	1794	1794	1794	1794	0
335	20240112	134900	106003643	1794	1794	1794	1794	0
336	20240112	134800	106003643	1794	1794	1794	1794	47
337	20240112	134700	105919325	1794	1794	1794	1794	0
338	20240112	134600	105919325	1794	1794	1794	1794	0
339	20240112	134500	105919325	1794	1794	1794	1794	0
340	20240112	134400	105919325	1794	1794	1794	1794	0
341	20240112	134300	105919325	1794	1794	1794	1794	1000
342	20240112	134200	104125325	1800	1800	1800	1800	0
343	20240112	134100	104125325	1800	1800	1800	1800	0
344	20240112	134000	104125325	1800	1800	1800	1800	0
345	20240112	133900	104125325	1800	1800	1800	1800	0
346	20240112	133800	104125325	1800	1800	1800	1800	0
347	20240112	133700	104125325	1800	1800	1800	1800	0
348	20240112	133600	104125325	1800	1800	1800	1800	0
349	20240112	133500	104125325	1800	1800	1800	1800	0
350	20240112	133400	104125325	1800	1800	1800	1800	0
351	20240112	133300	104125325	1800	1796	1800	1796	138
352	20240112	133200	103877201	1795	1795	1795	1795	0
353	20240112	133100	103877201	1795	1795	1795	1795	0
354	20240112	133000	103877201	1795	1796	1796	1795	200
355	20240112	132900	103518003	1796	1798	1798	1796	210
356	20240112	132800	103140512	1798	1798	1798	1798	0
357	20240112	132700	103140512	1798	1798	1798	1798	0
358	20240112	132600	103140512	1798	1798	1798	1798	0
359	20240112	132500	103140512	1798	1798	1798	1798	115
360	20240112	132400	102933742	1800	1800	1800	1800	1
361	20240112	132300	102931942	1800	1800	1800	1800	0
362	20240112	132200	102931942	1800	1800	1800	1800	0
363	20240112	132100	102931942	1800	1800	1800	1800	0
364	20240112	132000	102931942	1800	1800	1800	1800	0
365	20240112	131900	102931942	1800	1800	1800	1800	0
366	20240112	131800	102931942	1800	1800	1800	1800	0
367	20240112	131700	102931942	1800	1800	1800	1800	0
368	20240112	131600	102931942	1800	1800	1800	1800	0
369	20240112	131500	102931942	1800	1800	1800	1800	0
370	20240112	131400	102931942	1800	1800	1800	1800	0
371	20240112	131300	102931942	1800	1800	1800	1800	27
372	20240112	131200	102883342	1801	1801	1801	1801	0
373	20240112	131100	102883342	1801	1801	1801	1801	0
374	20240112	131000	102883342	1801	1800	1801	1800	83
375	20240112	130900	102733863	1798	1798	1798	1798	0
376	20240112	130800	102733863	1798	1798	1798	1798	0
377	20240112	130700	102733863	1798	1798	1798	1798	0
378	20240112	130600	102733863	1798	1798	1798	1798	1
379	20240112	130500	102732065	1801	1801	1801	1801	0
380	20240112	130400	102732065	1801	1801	1801	1801	1
381	20240112	130300	102730264	1799	1800	1800	1799	258
382	20240112	130200	102266117	1803	1803	1803	1803	27
383	20240112	130100	102217436	1803	1803	1803	1803	2
384	20240112	130000	102213830	1801	1801	1801	1801	2
385	20240112	125900	102210228	1803	1803	1803	1803	0
386	20240112	125800	102210228	1803	1803	1803	1803	0
387	20240112	125700	102210228	1803	1803	1803	1803	0
388	20240112	125600	102210228	1803	1803	1803	1803	0
389	20240112	125500	102210228	1803	1800	1803	1800	967
390	20240112	125400	100467680	1799	1799	1799	1799	9
391	20240112	125300	100451489	1799	1799	1799	1799	0
392	20240112	125200	100451489	1799	1799	1799	1799	0
393	20240112	125100	100451489	1799	1799	1799	1799	0
394	20240112	125000	100451489	1799	1799	1799	1799	0
395	20240112	124900	100451489	1799	1799	1799	1799	0
396	20240112	124800	100451489	1799	1799	1799	1799	0
397	20240112	124700	100451489	1799	1799	1799	1799	5
398	20240112	124600	100442494	1796	1799	1799	1796	900
399	20240112	124500	98824215	1800	1800	1800	1800	0
400	20240112	124400	98824215	1800	1800	1800	1800	0
401	20240112	124300	98824215	1800	1800	1800	1800	0
402	20240112	124200	98824215	1800	1800	1800	1800	0
403	20240112	124100	98824215	1800	1800	1800	1800	0
404	20240112	124000	98824215	1800	1800	1800	1800	0
405	20240112	123900	98824215	1800	1800	1800	1800	5
406	20240112	123800	98815215	1799	1799	1799	1799	0
407	20240112	123700	98815215	1799	1799	1799	1799	0
408	20240112	123600	98815215	1799	1799	1799	1799	0
409	20240112	123500	98815215	1799	1799	1799	1799	0
410	20240112	123400	98815215	1799	1799	1799	1799	65
411	20240112	123300	98698280	1800	1800	1800	1800	0
412	20240112	123200	98698280	1800	1800	1800	1800	1
413	20240112	123100	98696480	1801	1801	1801	1801	5
414	20240112	123000	98687475	1799	1799	1799	1799	0
415	20240112	122900	98687475	1799	1799	1799	1799	0
416	20240112	122800	98687475	1799	1799	1799	1799	50
417	20240112	122700	98597525	1800	1800	1801	1800	11
418	20240112	122600	98577724	1800	1800	1800	1800	0
419	20240112	122500	98577724	1800	1800	1800	1800	0
420	20240112	122400	98577724	1800	1800	1800	1800	10
421	20240112	122300	98559724	1800	1800	1800	1800	6
422	20240112	122200	98548924	1799	1799	1799	1799	21
423	20240112	122100	98511145	1799	1799	1799	1799	0
424	20240112	122000	98511145	1799	1799	1799	1799	0
425	20240112	121900	98511145	1799	1799	1799	1799	0
426	20240112	121800	98511145	1799	1799	1799	1799	0
427	20240112	121700	98511145	1799	1799	1799	1799	0
428	20240112	121600	98511145	1799	1799	1799	1799	4
429	20240112	121500	98503949	1798	1797	1798	1797	29
430	20240112	121400	98451811	1794	1794	1794	1794	0
431	20240112	121300	98451811	1794	1794	1794	1794	0
432	20240112	121200	98451811	1794	1794	1794	1794	0
433	20240112	121100	98451811	1794	1794	1794	1794	0
434	20240112	121000	98451811	1794	1794	1794	1794	0
435	20240112	120900	98451811	1794	1794	1794	1794	0
436	20240112	120800	98451811	1794	1794	1794	1794	290
437	20240112	120700	97931551	1797	1797	1797	1797	6
438	20240112	120600	97920769	1794	1794	1794	1794	0
439	20240112	120500	97920769	1794	1794	1794	1794	0
440	20240112	120400	97920769	1794	1794	1794	1794	0
441	20240112	120300	97920769	1794	1796	1796	1794	46
442	20240112	120200	97838240	1797	1797	1797	1797	0
443	20240112	120100	97838240	1797	1797	1797	1797	0
444	20240112	120000	97838240	1797	1797	1797	1797	0
445	20240112	115900	97838240	1797	1795	1797	1795	8
446	20240112	115800	97823868	1797	1797	1797	1797	0
447	20240112	115700	97823868	1797	1797	1797	1797	0
448	20240112	115600	97823868	1797	1797	1797	1797	0
449	20240112	115500	97823868	1797	1797	1797	1797	0
450	20240112	115400	97823868	1797	1797	1797	1797	0
451	20240112	115300	97823868	1797	1797	1797	1797	0
452	20240112	115200	97823868	1797	1795	1797	1795	64
453	20240112	115100	97708943	1795	1794	1795	1794	12
454	20240112	115000	97687410	1794	1794	1794	1794	0
455	20240112	114900	97687410	1794	1794	1794	1794	0
456	20240112	114800	97687410	1794	1794	1794	1794	0
457	20240112	114700	97687410	1794	1790	1794	1790	25
458	20240112	114600	97642564	1786	1789	1789	1786	70
459	20240112	114500	97517538	1790	1789	1790	1786	293
460	20240112	114400	96994027	1790	1790	1794	1790	214
461	20240112	114300	96610119	1794	1790	1794	1790	6
462	20240112	114200	96599359	1794	1794	1794	1794	0
463	20240112	114100	96599359	1794	1794	1794	1794	0
464	20240112	114000	96599359	1794	1790	1794	1790	10
465	20240112	113900	96581423	1794	1789	1794	1789	60
466	20240112	113800	96473942	1789	1789	1789	1789	61
467	20240112	113700	96364813	1789	1787	1789	1787	600
468	20240112	113600	95291615	1787	1787	1787	1787	0
469	20240112	113500	95291615	1787	1787	1787	1787	6
470	20240112	113400	95280893	1786	1786	1786	1786	0
471	20240112	113300	95280893	1786	1786	1786	1786	0
472	20240112	113200	95280893	1786	1786	1786	1786	0
473	20240112	113100	95280893	1786	1786	1786	1786	0
474	20240112	113000	95280893	1786	1789	1789	1786	1076
475	20240112	112900	93358082	1791	1791	1791	1791	0
476	20240112	112800	93358082	1791	1791	1791	1791	0
477	20240112	112700	93358082	1791	1789	1791	1789	70
478	20240112	112600	93232841	1789	1789	1789	1789	0
479	20240112	112500	93232841	1789	1789	1789	1789	0
480	20240112	112400	93232841	1789	1789	1789	1789	1
481	20240112	112300	93231052	1789	1789	1789	1789	1
482	20240112	112200	93229263	1789	1789	1789	1789	0
483	20240112	112100	93229263	1789	1789	1789	1789	0
484	20240112	112000	93229263	1789	1790	1790	1789	46
485	20240112	111900	93146963	1794	1792	1794	1792	6
486	20240112	111800	93136201	1794	1794	1794	1794	0
487	20240112	111700	93136201	1794	1794	1794	1794	0
488	20240112	111600	93136201	1794	1794	1794	1794	0
489	20240112	111500	93136201	1794	1794	1794	1794	0
490	20240112	111400	93136201	1794	1794	1794	1794	0
491	20240112	111300	93136201	1794	1794	1794	1794	0
492	20240112	111200	93136201	1794	1794	1794	1794	0
493	20240112	111100	93136201	1794	1794	1794	1794	6
494	20240112	111000	93125437	1789	1789	1789	1789	3155
495	20240112	110900	87481142	1790	1790	1790	1790	54
496	20240112	110800	87384482	1789	1789	1789	1789	0
497	20240112	110700	87384482	1789	1789	1794	1789	3301
498	20240112	110600	81463255	1792	1792	1792	1792	0
499	20240112	110500	81463255	1792	1792	1792	1792	0
500	20240112	110400	81463255	1792	1792	1792	1792	0
501	20240112	110300	81463255	1792	1790	1792	1790	117
502	20240112	110200	81253793	1790	1790	1790	1790	0
503	20240112	110100	81253793	1790	1790	1790	1790	0
504	20240112	110000	81253793	1790	1790	1790	1790	0
505	20240112	105900	81253793	1790	1790	1790	1790	0
506	20240112	105800	81253793	1790	1790	1790	1790	0
507	20240112	105700	81253793	1790	1790	1790	1790	0
508	20240112	105600	81253793	1790	1790	1790	1790	1
509	20240112	105500	81252003	1794	1794	1794	1794	6
510	20240112	105400	81241239	1789	1789	1789	1789	22
511	20240112	105300	81201881	1786	1786	1786	1786	0
512	20240112	105200	81201881	1786	1786	1786	1786	0
513	20240112	105100	81201881	1786	1786	1786	1786	0
514	20240112	105000	81201881	1786	1786	1786	1786	292
515	20240112	104900	80680369	1786	1786	1786	1786	0
516	20240112	104800	80680369	1786	1786	1786	1786	60
517	20240112	104700	80573209	1789	1789	1789	1789	6
518	20240112	104600	80562475	1786	1790	1790	1786	2632
519	20240112	104500	75860426	1790	1793	1793	1790	1371
520	20240112	104400	73405491	1794	1794	1794	1794	32
521	20240112	104300	73348083	1795	1795	1795	1795	0
522	20240112	104200	73348083	1795	1795	1795	1795	224
523	20240112	104100	72946003	1795	1795	1795	1795	0
524	20240112	104000	72946003	1795	1795	1795	1795	0
525	20240112	103900	72946003	1795	1795	1795	1795	6
526	20240112	103800	72935233	1795	1796	1796	1795	316
527	20240112	103700	72368004	1796	1796	1796	1796	47
528	20240112	103600	72283592	1797	1797	1797	1797	2
529	20240112	103500	72279998	1797	1797	1797	1797	12
530	20240112	103400	72258434	1797	1797	1797	1797	8
531	20240112	103300	72244058	1797	1797	1797	1797	0
532	20240112	103200	72244058	1797	1797	1797	1797	0
533	20240112	103100	72244058	1797	1797	1797	1797	6
534	20240112	103000	72233276	1796	1796	1796	1796	11
535	20240112	102900	72213520	1797	1797	1797	1797	38
536	20240112	102800	72145234	1797	1797	1797	1797	2
537	20240112	102700	72141640	1797	1798	1798	1797	11
538	20240112	102600	72121869	1800	1800	1800	1800	0
539	20240112	102500	72121869	1800	1800	1800	1800	0
540	20240112	102400	72121869	1800	1800	1800	1800	0
541	20240112	102300	72121869	1800	1800	1800	1800	6
542	20240112	102200	72111069	1798	1798	1798	1798	1000
543	20240112	102100	70313069	1798	1798	1798	1798	0
544	20240112	102000	70313069	1798	1798	1798	1798	0
545	20240112	101900	70313069	1798	1798	1798	1798	0
546	20240112	101800	70313069	1798	1798	1798	1798	0
547	20240112	101700	70313069	1798	1798	1798	1798	0
548	20240112	101600	70313069	1798	1798	1798	1798	0
549	20240112	101500	70313069	1798	1798	1798	1798	0
550	20240112	101400	70313069	1798	1798	1798	1798	0
551	20240112	101300	70313069	1798	1799	1799	1798	120
552	20240112	101200	70097198	1799	1799	1799	1799	0
553	20240112	101100	70097198	1799	1799	1799	1799	0
554	20240112	101000	70097198	1799	1799	1799	1799	0
555	20240112	100900	70097198	1799	1799	1799	1799	25
556	20240112	100800	70052223	1799	1799	1799	1799	0
557	20240112	100700	70052223	1799	1799	1799	1799	0
558	20240112	100600	70052223	1799	1799	1799	1799	0
559	20240112	100500	70052223	1799	1799	1799	1799	0
560	20240112	100400	70052223	1799	1799	1799	1799	0
561	20240112	100300	70052223	1799	1799	1799	1799	0
562	20240112	100200	70052223	1799	1799	1799	1799	62
563	20240112	100100	69940685	1799	1799	1799	1799	0
564	20240112	100000	69940685	1799	1800	1800	1799	406
565	20240112	095900	69210035	1804	1805	1805	1801	3839
566	20240112	095800	62282636	1805	1805	1805	1805	31
567	20240112	095700	62226681	1805	1805	1805	1805	0
568	20240112	095600	62226681	1805	1805	1805	1805	27
569	20240112	095500	62177946	1805	1805	1805	1805	30
570	20240112	095400	62123796	1806	1808	1808	1806	1251
571	20240112	095300	59864359	1810	1810	1810	1810	0
572	20240112	095200	59864359	1810	1810	1810	1810	0
573	20240112	095100	59864359	1810	1810	1810	1810	0
574	20240112	095000	59864359	1810	1810	1810	1810	30
575	20240112	094900	59810059	1809	1809	1809	1809	0
576	20240112	094800	59810059	1809	1809	1809	1809	44
577	20240112	094700	59730463	1810	1810	1810	1810	0
578	20240112	094600	59730463	1810	1812	1812	1810	24600
579	20240112	094500	15155326	1812	1812	1812	1812	1
580	20240112	094400	15153514	1815	1815	1815	1815	100
581	20240112	094300	14972014	1815	1815	1815	1815	0
582	20240112	094200	14972014	1815	1815	1815	1815	0
583	20240112	094100	14972014	1815	1815	1815	1815	0
584	20240112	094000	14972014	1815	1815	1815	1815	1
585	20240112	093900	14970199	1815	1815	1815	1815	0
586	20240112	093800	14970199	1815	1815	1815	1815	2
587	20240112	093700	14966569	1815	1815	1815	1815	0
588	20240112	093600	14966569	1815	1815	1815	1815	0
589	20240112	093500	14966569	1815	1815	1815	1815	105
590	20240112	093400	14775994	1812	1812	1812	1812	0
591	20240112	093300	14775994	1812	1812	1812	1812	0
592	20240112	093200	14775994	1812	1812	1812	1812	0
593	20240112	093100	14775994	1812	1812	1812	1812	0
594	20240112	093000	14775994	1812	1812	1812	1812	0
595	20240112	092900	14775994	1812	1812	1812	1812	0
596	20240112	092800	14775994	1812	1812	1812	1812	49
597	20240112	092700	14687206	1812	1812	1812	1812	0
598	20240112	092600	14687206	1812	1814	1814	1812	391
599	20240112	092500	13978212	1814	1814	1814	1814	0
600	20240112	092400	13978212	1814	1814	1814	1814	2
601	20240112	092300	13974584	1815	1815	1815	1815	0
602	20240112	092200	13974584	1815	1815	1815	1815	0
603	20240112	092100	13974584	1815	1815	1815	1815	0
604	20240112	092000	13974584	1815	1815	1815	1815	56
605	20240112	091900	13872944	1815	1815	1815	1815	460
606	20240112	091800	13038044	1815	1815	1815	1815	38
607	20240112	091700	12969074	1815	1815	1815	1815	0
608	20240112	091600	12969074	1815	1815	1815	1815	0
609	20240112	091500	12969074	1815	1815	1815	1815	287
610	20240112	091400	12448169	1814	1814	1814	1814	1
611	20240112	091300	12446355	1814	1814	1814	1814	0
612	20240112	091200	12446355	1814	1814	1814	1814	0
613	20240112	091100	12446355	1814	1814	1814	1814	0
614	20240112	091000	12446355	1814	1814	1814	1814	11
615	20240112	090900	12426401	1812	1812	1812	1812	1764
616	20240112	090800	9230033	1812	1815	1815	1812	2030
617	20240112	090700	5551613	1815	1812	1815	1812	83
618	20240112	090600	5401001	1813	1813	1813	1813	300
619	20240112	090500	4857101	1815	1812	1815	1812	192
620	20240112	090400	4509128	1812	1813	1813	1812	176
621	20240112	090300	4190213	1812	1814	1814	1812	22
622	20240112	090200	4150346	1815	1815	1815	1815	34
623	20240112	090100	4088636	1815	1814	1816	1814	101
624	20240112	090000	3905320	1813	1804	1813	1804	2082